KissMeData/035810/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160451	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	10	2	0.39	98830030	38027	142.89	2595	2620	2580	3365	1815	2590	2598.94	3.67	1918	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1694	6.39	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.55	N	035810	500	329 억	2387720	N	N	298	N	N
3	20241031	150457	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	25	2	0.97	92116450	35448	133.20	2595	2620	2580	3365	1815	2590	2598.64	3.67	952	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1704	6.43	0.29	12	0.05	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
4	20241031	140457	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	30	2	1.16	84412135	32500	122.13	2595	2620	2580	3365	1815	2590	2597.30	3.67	659	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1707	6.44	0.29	12	0.05	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
5	20241031	130455	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	30	2	1.16	82729025	31857	119.71	2595	2620	2580	3365	1815	2590	2596.89	3.67	313	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1707	6.44	0.29	12	0.05	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
6	20241031	120455	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	5	2	0.19	56582130	21840	82.07	2595	2610	2580	3365	1815	2590	2590.76	3.67	-3133	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1691	6.38	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
7	20241031	110456	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	10	2	0.39	53642695	20708	77.81	2595	2610	2580	3365	1815	2590	2590.43	3.67	-3329	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1694	6.39	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
8	20241031	100456	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	20	2	0.77	46135260	17820	66.96	2595	2610	2580	3365	1815	2590	2588.96	3.67	-5062	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1700	6.41	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
9	20241031	090454	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	5	2	0.19	2589810	998	3.75	2595	2595	2595	3365	1815	2590	2595.00	3.67	604	2636	2612	2601	2577	2566	2607	2572	329	775	500	1910	5	1	65145845	1691	6.38	0.29	12	0.00	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.55	N	035810	500	329 억	2387720	N	N	1	N	N
10	20241030	160453	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2590	-25	5	-0.96	68224890	26267	62.37	2600	2625	2590	3395	1835	2615	2596.90	3.68	-10103	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1687	6.36	0.29	12	0.04	407.00	8968.00	3400	20240524	-23.82	2475	20240909	4.65	3400	-23.82	20240524	2475	4.65	20240909	3400	-23.82	20240524	2475	4.65	20240909	1.56	N	035810	500	329 억	2397823	N	N	1	N	N
11	20241030	150503	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2590	-25	5	-0.96	60507910	23288	55.30	2600	2625	2590	3395	1835	2615	2597.75	3.68	-9175	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1687	6.36	0.29	12	0.04	407.00	8968.00	3400	20240524	-23.82	2475	20240909	4.65	3400	-23.82	20240524	2475	4.65	20240909	3400	-23.82	20240524	2475	4.65	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
12	20241030	140458	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	-5	5	-0.19	26718505	10255	24.35	2600	2625	2600	3395	1835	2615	2604.75	3.68	-4380	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1700	6.41	0.29	12	0.02	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
13	20241030	130458	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-15	5	-0.57	21021160	8064	19.15	2600	2625	2600	3395	1835	2615	2606.06	3.68	-4355	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1694	6.39	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
14	20241030	120502	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	0	3	0.00	16393955	6286	14.93	2600	2625	2600	3395	1835	2615	2607.19	3.68	-2808	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1704	6.43	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
15	20241030	110455	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	5	2	0.19	7775715	2979	7.07	2600	2625	2600	3395	1835	2615	2608.80	3.68	-795	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1707	6.44	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
16	20241030	100453	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	5	2	0.19	6076445	2329	5.53	2600	2625	2600	3395	1835	2615	2606.66	3.68	-229	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1707	6.44	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
17	20241030	090455	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	10	2	0.38	4487190	1722	4.09	2600	2625	2600	3395	1835	2615	2600.04	3.68	-228	2635	2625	2605	2595	2575	2630	2600	329	780	500	1930	5	1	65145845	1710	6.45	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.56	N	035810	500	329 억	2397823	N	N	2	N	N
18	20241029	160440	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	5	2	0.19	109647870	42103	53.81	2610	2615	2585	3390	1830	2610	2604.28	3.68	-4105	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1704	6.43	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.59	N	035810	500	329 억	2397847	N	N	2	N	N
19	20241029	150449	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	-5	5	-0.19	99928795	38379	49.05	2610	2610	2585	3390	1830	2610	2603.74	3.68	-2774	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1697	6.40	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.59	N	035810	500	329 억	2397847	N	N	0	N	N
20	20241029	140438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	0	3	0.00	93485055	35902	45.89	2610	2610	2585	3390	1830	2610	2603.90	3.68	-2267	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1700	6.41	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.59	N	035810	500	329 억	2397847	N	N	0	N	N
21	20241029	130443	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	0	3	0.00	88116365	33845	43.26	2610	2610	2585	3390	1830	2610	2603.53	3.68	-2263	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1700	6.41	0.29	12	0.05	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.59	N	035810	500	329 억	2397847	N	N	0	N	N
22	20241029	120445	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	0	3	0.00	59059255	22643	28.94	2610	2610	2595	3390	1830	2610	2608.28	3.68	-4071	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1700	6.41	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.59	N	035810	500	329 억	2397847	N	N	0	N	N
23	20241029	110454	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-10	5	-0.38	54259675	20800	26.58	2610	2610	2595	3390	1830	2610	2608.64	3.68	-4018	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1694	6.39	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.59	N	035810	500	329 억	2397847	N	N	0	N	N
24	20241029	100445	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-10	5	-0.38	14432100	5537	7.08	2610	2610	2595	3390	1830	2610	2606.48	3.68	-2475	2673	2641	2598	2566	2523	2657	2582	329	780	500	1930	5	1	65145845	1694	6.39	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.59	N	035810	500	329 억	2397847	N	N	0	N	N
25	20241028	160440	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	40	2	1.56	193264680	74120	153.40	2565	2630	2555	3340	1800	2570	2607.48	3.64	29919	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1700	6.41	0.29	12	0.11	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
26	20241028	150441	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	50	2	1.95	183116880	70240	145.37	2565	2630	2555	3340	1800	2570	2607.07	3.64	29541	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1707	6.44	0.29	12	0.11	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
27	20241028	140445	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	55	2	2.14	173582730	66594	137.83	2565	2630	2555	3340	1800	2570	2606.64	3.64	28375	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1710	6.45	0.29	12	0.10	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
28	20241028	130441	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	55	2	2.14	148767910	57087	118.15	2565	2630	2555	3340	1800	2570	2606.05	3.64	24012	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1710	6.45	0.29	12	0.09	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
29	20241028	120442	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	55	2	2.14	145753395	55937	115.77	2565	2630	2555	3340	1800	2570	2605.73	3.64	23399	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1710	6.45	0.29	12	0.09	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
30	20241028	110407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	40	2	1.56	119352600	45865	94.93	2565	2615	2555	3340	1800	2570	2602.33	3.64	17693	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1700	6.41	0.29	12	0.07	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
31	20241028	100439	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	30	2	1.17	34470965	13298	27.52	2565	2610	2555	3340	1800	2570	2592.36	3.64	-2296	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1694	6.39	0.29	12	0.02	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
32	20241028	090439	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2575	5	2	0.19	1648630	643	1.33	2565	2580	2555	3340	1800	2570	2562.85	3.64	-67	2630	2600	2580	2550	2530	2590	2540	329	770	500	1900	5	1	65145845	1678	6.33	0.29	12	0.00	407.00	8968.00	3400	20240524	-24.26	2475	20240909	4.04	3400	-24.26	20240524	2475	4.04	20240909	3400	-24.26	20240524	2475	4.04	20240909	1.59	N	035810	500	329 억	2371903	N	N	0	N	N
33	20241025	160438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2570	-35	5	-1.34	124291135	48284	128.47	2605	2610	2560	3385	1825	2605	2574.13	3.64	856	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1674	6.31	0.29	12	0.07	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
34	20241025	150442	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	-25	5	-0.96	119698675	46498	123.72	2605	2610	2560	3385	1825	2605	2574.24	3.64	910	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1681	6.34	0.29	12	0.07	407.00	8968.00	3400	20240524	-24.12	2475	20240909	4.24	3400	-24.12	20240524	2475	4.24	20240909	3400	-24.12	20240524	2475	4.24	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
35	20241025	140441	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2570	-35	5	-1.34	78153545	30357	80.77	2605	2610	2560	3385	1825	2605	2574.42	3.64	1285	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1674	6.31	0.29	12	0.05	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
36	20241025	130443	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2565	-40	5	-1.54	64414660	25002	66.52	2605	2610	2560	3385	1825	2605	2576.31	3.64	1180	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1671	6.30	0.29	12	0.04	407.00	8968.00	3400	20240524	-24.56	2475	20240909	3.64	3400	-24.56	20240524	2475	3.64	20240909	3400	-24.56	20240524	2475	3.64	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
37	20241025	120442	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2570	-35	5	-1.34	61728435	23957	63.74	2605	2610	2560	3385	1825	2605	2576.57	3.64	1182	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1674	6.31	0.29	12	0.04	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
38	20241025	110439	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	-25	5	-0.96	56743290	22015	58.58	2605	2610	2560	3385	1825	2605	2577.41	3.64	1274	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1681	6.34	0.29	12	0.03	407.00	8968.00	3400	20240524	-24.12	2475	20240909	4.24	3400	-24.12	20240524	2475	4.24	20240909	3400	-24.12	20240524	2475	4.24	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
39	20241025	100440	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2580	-25	5	-0.96	34255205	13280	35.33	2605	2610	2565	3385	1825	2605	2579.35	3.64	1420	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1681	6.34	0.29	12	0.02	407.00	8968.00	3400	20240524	-24.12	2475	20240909	4.24	3400	-24.12	20240524	2475	4.24	20240909	3400	-24.12	20240524	2475	4.24	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
40	20241025	090441	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	5	2	0.19	1378260	529	1.41	2605	2610	2590	3385	1825	2605	2605.46	3.64	36	2675	2640	2610	2575	2545	2625	2560	329	780	500	1920	5	1	65145845	1700	6.41	0.29	12	0.00	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.59	N	035810	500	329 억	2371048	N	N	0	N	N
41	20241024	160433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	0	3	0.00	97733905	37562	88.82	2610	2645	2580	3385	1825	2605	2601.92	3.64	562	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1697	6.40	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
42	20241024	150436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	0	3	0.00	95074200	36541	86.41	2610	2645	2580	3385	1825	2605	2601.85	3.64	818	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1697	6.40	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
43	20241024	140427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	5	2	0.19	70292035	26963	63.76	2610	2645	2590	3385	1825	2605	2606.98	3.64	1827	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1700	6.41	0.29	12	0.04	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
44	20241024	130436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2610	5	2	0.19	57351420	21981	51.98	2610	2645	2590	3385	1825	2605	2609.14	3.64	2301	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1700	6.41	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
45	20241024	120435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	10	2	0.38	56688740	21727	51.38	2610	2645	2590	3385	1825	2605	2609.14	3.64	2128	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1704	6.43	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
46	20241024	110437	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	10	2	0.38	51218180	19634	46.43	2610	2645	2590	3385	1825	2605	2608.65	3.64	2325	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1704	6.43	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
47	20241024	100438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	20	2	0.77	25526085	9767	23.10	2610	2645	2600	3385	1825	2605	2613.52	3.64	137	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1710	6.45	0.29	12	0.01	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
48	20241024	090507	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	30	2	1.15	1617300	617	1.46	2610	2645	2610	3385	1825	2605	2621.66	3.64	54	2651	2627	2601	2577	2551	2640	2590	329	780	500	1920	5	1	65145845	1717	6.47	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.50	2475	20240909	6.46	3400	-22.50	20240524	2475	6.46	20240909	3400	-22.50	20240524	2475	6.46	20240909	1.58	N	035810	500	329 억	2370454	N	N	0	N	N
49	20241023	160437	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	0	3	0.00	109380710	42207	61.93	2600	2625	2575	3385	1825	2605	2591.38	3.65	-7454	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1697	6.40	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
50	20241023	150444	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	0	3	0.00	91966080	35523	52.13	2600	2625	2575	3385	1825	2605	2588.88	3.65	-3794	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1697	6.40	0.29	12	0.05	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
51	20241023	140444	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	10	2	0.38	81417465	31473	46.18	2600	2625	2575	3385	1825	2605	2586.85	3.65	-3525	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1704	6.43	0.29	12	0.05	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
52	20241023	130438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-10	5	-0.38	46372955	17933	26.31	2600	2605	2575	3385	1825	2605	2585.81	3.65	-3327	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1691	6.38	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
53	20241023	120436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-10	5	-0.38	42481170	16433	24.11	2600	2605	2575	3385	1825	2605	2585.01	3.65	-3053	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1691	6.38	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
54	20241023	110436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2590	-15	5	-0.58	36707590	14204	20.84	2600	2605	2575	3385	1825	2605	2584.19	3.65	-2548	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1687	6.36	0.29	12	0.02	407.00	8968.00	3400	20240524	-23.82	2475	20240909	4.65	3400	-23.82	20240524	2475	4.65	20240909	3400	-23.82	20240524	2475	4.65	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
55	20241023	100436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2590	-15	5	-0.58	8937700	3447	5.06	2600	2605	2585	3385	1825	2605	2592.58	3.65	-1239	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1687	6.36	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.82	2475	20240909	4.65	3400	-23.82	20240524	2475	4.65	20240909	3400	-23.82	20240524	2475	4.65	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
56	20241023	090436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-5	5	-0.19	1004190	386	0.57	2600	2605	2600	3385	1825	2605	2600.52	3.65	-30	2701	2652	2616	2567	2531	2635	2550	329	780	500	1920	5	1	65145845	1694	6.39	0.29	12	0.00	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.58	N	035810	500	329 억	2377749	N	N	0	N	N
57	20241022	160431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2605	-10	5	-0.38	170195810	65567	145.32	2610	2665	2580	3395	1835	2615	2595.75	3.68	-23247	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1697	6.40	0.29	12	0.10	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
58	20241022	150437	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-20	5	-0.76	156034030	60117	133.24	2610	2665	2580	3395	1835	2615	2595.51	3.68	-22767	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1691	6.38	0.29	12	0.09	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
59	20241022	140438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-20	5	-0.76	140838975	54248	120.24	2610	2665	2580	3395	1835	2615	2596.21	3.68	-19820	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1691	6.38	0.29	12	0.08	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
60	20241022	130437	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2585	-30	5	-1.15	109380900	42110	93.33	2610	2665	2580	3395	1835	2615	2597.50	3.68	-17879	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1684	6.35	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.97	2475	20240909	4.44	3400	-23.97	20240524	2475	4.44	20240909	3400	-23.97	20240524	2475	4.44	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
61	20241022	120436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-20	5	-0.76	100076110	38515	85.37	2610	2665	2580	3395	1835	2615	2598.37	3.68	-16290	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1691	6.38	0.29	12	0.06	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
62	20241022	110434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2600	-15	5	-0.57	90296375	34743	77.00	2610	2665	2580	3395	1835	2615	2598.98	3.68	-14867	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1694	6.39	0.29	12	0.05	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
63	20241022	100435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2595	-20	5	-0.76	59143295	22701	50.31	2610	2665	2585	3395	1835	2615	2605.32	3.68	-12733	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1691	6.38	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
64	20241022	090435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	30	2	1.15	8075685	3056	6.77	2610	2665	2610	3395	1835	2615	2642.57	3.68	-218	2675	2645	2625	2595	2575	2635	2585	329	780	500	1930	5	1	65145845	1723	6.50	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.21	2475	20240909	6.87	3400	-22.21	20240524	2475	6.87	20240909	3400	-22.21	20240524	2475	6.87	20240909	1.58	N	035810	500	329 억	2400256	N	N	0	N	N
65	20241021	160431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2615	-5	5	-0.19	118223775	44995	44.05	2620	2655	2605	3405	1835	2620	2627.49	3.69	-1071	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1704	6.43	0.29	12	0.07	407.00	8968.00	3400	20240524	-23.09	2475	20240909	5.66	3400	-23.09	20240524	2475	5.66	20240909	3400	-23.09	20240524	2475	5.66	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
66	20241021	150434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	0	3	0.00	105258490	40042	39.20	2620	2655	2605	3405	1835	2620	2628.70	3.69	-2624	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1707	6.44	0.29	12	0.06	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
67	20241021	140436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2640	20	2	0.76	85720890	32592	31.91	2620	2655	2615	3405	1835	2620	2630.12	3.69	-2261	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1720	6.49	0.29	12	0.05	407.00	8968.00	3400	20240524	-22.35	2475	20240909	6.67	3400	-22.35	20240524	2475	6.67	20240909	3400	-22.35	20240524	2475	6.67	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
68	20241021	130433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	15	2	0.57	82439360	31347	30.69	2620	2655	2615	3405	1835	2620	2629.90	3.69	-1939	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1717	6.47	0.29	12	0.05	407.00	8968.00	3400	20240524	-22.50	2475	20240909	6.46	3400	-22.50	20240524	2475	6.46	20240909	3400	-22.50	20240524	2475	6.46	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
69	20241021	120434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2630	10	2	0.38	75179220	28592	27.99	2620	2655	2615	3405	1835	2620	2629.38	3.69	-529	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1713	6.46	0.29	12	0.04	407.00	8968.00	3400	20240524	-22.65	2475	20240909	6.26	3400	-22.65	20240524	2475	6.26	20240909	3400	-22.65	20240524	2475	6.26	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
70	20241021	110431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2645	25	2	0.95	49934450	18968	18.57	2620	2655	2615	3405	1835	2620	2632.56	3.69	-3374	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1723	6.50	0.29	12	0.03	407.00	8968.00	3400	20240524	-22.21	2475	20240909	6.87	3400	-22.21	20240524	2475	6.87	20240909	3400	-22.21	20240524	2475	6.87	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
71	20241021	100433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	30	2	1.15	37442915	14243	13.94	2620	2650	2615	3405	1835	2620	2628.86	3.69	-1924	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1726	6.51	0.30	12	0.02	407.00	8968.00	3400	20240524	-22.06	2475	20240909	7.07	3400	-22.06	20240524	2475	7.07	20240909	3400	-22.06	20240524	2475	7.07	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
72	20241021	090432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	5	2	0.19	2062335	785	0.77	2620	2635	2620	3405	1835	2620	2627.18	3.69	-61	2713	2666	2638	2591	2563	2652	2577	329	785	500	1930	5	1	65145845	1710	6.45	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.58	N	035810	500	329 억	2400919	N	N	0	N	N
73	20241018	160431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2620	-60	5	-2.24	269084730	101979	220.90	2685	2685	2610	3480	1880	2680	2638.97	3.73	-27579	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1707	6.44	0.29	12	0.16	407.00	8968.00	3400	20240524	-22.94	2475	20240909	5.86	3400	-22.94	20240524	2475	5.86	20240909	3400	-22.94	20240524	2475	5.86	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
74	20241018	150440	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2625	-55	5	-2.05	249117845	94361	204.40	2685	2685	2610	3480	1880	2680	2640.04	3.73	-27252	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1710	6.45	0.29	12	0.14	407.00	8968.00	3400	20240524	-22.79	2475	20240909	6.06	3400	-22.79	20240524	2475	6.06	20240909	3400	-22.79	20240524	2475	6.06	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
75	20241018	140446	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2630	-50	5	-1.87	225618370	85390	184.96	2685	2685	2610	3480	1880	2680	2642.20	3.73	-26008	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1713	6.46	0.29	12	0.13	407.00	8968.00	3400	20240524	-22.65	2475	20240909	6.26	3400	-22.65	20240524	2475	6.26	20240909	3400	-22.65	20240524	2475	6.26	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
76	20241018	130433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2635	-45	5	-1.68	171070960	64594	139.92	2685	2685	2630	3480	1880	2680	2648.39	3.73	-23311	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1717	6.47	0.29	12	0.10	407.00	8968.00	3400	20240524	-22.50	2475	20240909	6.46	3400	-22.50	20240524	2475	6.46	20240909	3400	-22.50	20240524	2475	6.46	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
77	20241018	120438	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	-30	5	-1.12	111250885	41908	90.78	2685	2685	2640	3480	1880	2680	2654.63	3.73	-17728	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1726	6.51	0.30	12	0.06	407.00	8968.00	3400	20240524	-22.06	2475	20240909	7.07	3400	-22.06	20240524	2475	7.07	20240909	3400	-22.06	20240524	2475	7.07	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
78	20241018	110437	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-25	5	-0.93	56803450	21362	46.27	2685	2685	2650	3480	1880	2680	2659.06	3.73	-8873	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1730	6.52	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.91	2475	20240909	7.27	3400	-21.91	20240524	2475	7.27	20240909	3400	-21.91	20240524	2475	7.27	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
79	20241018	100433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-20	5	-0.75	26219740	9839	21.31	2685	2685	2655	3480	1880	2680	2664.83	3.73	-1597	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1733	6.54	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
80	20241018	090433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	0	3	0.00	6984205	2612	5.66	2685	2685	2665	3480	1880	2680	2673.82	3.73	-140	2710	2695	2680	2665	2650	2702	2672	329	800	500	1980	5	1	65145845	1746	6.58	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.56	N	035810	500	329 억	2427904	N	N	0	N	N
81	20241017	160432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	5	2	0.19	116525670	43516	57.65	2675	2695	2665	3475	1875	2675	2677.77	3.74	-6916	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1746	6.58	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
82	20241017	150433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	15	2	0.56	104702530	39108	51.81	2675	2695	2665	3475	1875	2675	2677.27	3.74	-5059	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1752	6.61	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
83	20241017	140434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	10	2	0.37	96721480	36136	47.88	2675	2695	2665	3475	1875	2675	2676.60	3.74	-4003	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1749	6.60	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	3400	-21.03	20240524	2475	8.48	20240909	3400	-21.03	20240524	2475	8.48	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
84	20241017	130432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	15	2	0.56	71638785	26802	35.51	2675	2690	2665	3475	1875	2675	2672.88	3.74	-730	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1752	6.61	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
85	20241017	120434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-5	5	-0.19	58803090	22008	29.16	2675	2685	2665	3475	1875	2675	2671.88	3.74	-771	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1739	6.56	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
86	20241017	110433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	0	3	0.00	40349120	15106	20.01	2675	2685	2665	3475	1875	2675	2671.03	3.74	-680	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
87	20241017	100435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-5	5	-0.19	17174655	6429	8.52	2675	2685	2665	3475	1875	2675	2671.36	3.74	-676	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1739	6.56	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
88	20241017	090430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	5	2	0.19	939075	351	0.47	2675	2685	2675	3475	1875	2675	2675.71	3.74	12	2751	2712	2691	2652	2631	2702	2642	329	800	500	1970	5	1	65145845	1746	6.58	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.59	N	035810	500	329 억	2434496	N	N	40	N	N
89	20241016	160429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-40	5	-1.47	197317545	73319	13.87	2715	2730	2670	3525	1905	2715	2691.54	3.74	-1612	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1743	6.57	0.30	12	0.11	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.59	N	035810	500	329 억	2436037	N	N	40	N	N
90	20241016	150432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-40	5	-1.47	180194170	66918	12.66	2715	2730	2670	3525	1905	2715	2692.76	3.74	-904	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1743	6.57	0.30	12	0.10	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
91	20241016	140431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-35	5	-1.29	146140055	54191	10.25	2715	2730	2670	3525	1905	2715	2696.76	3.74	-1461	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1746	6.58	0.30	12	0.08	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
92	20241016	130431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-25	5	-0.92	137526780	50974	9.64	2715	2730	2670	3525	1905	2715	2697.98	3.74	-1681	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1752	6.61	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
93	20241016	120430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2700	-15	5	-0.55	88622300	32770	6.20	2715	2730	2690	3525	1905	2715	2704.37	3.74	-2412	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1759	6.63	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
94	20241016	110430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2705	-10	5	-0.37	80973440	29935	5.66	2715	2730	2690	3525	1905	2715	2704.97	3.74	-1297	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1762	6.65	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
95	20241016	100430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2710	-5	5	-0.18	67706835	25025	4.73	2715	2730	2690	3525	1905	2715	2705.57	3.74	-1425	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1765	6.66	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	3400	-20.29	20240524	2475	9.49	20240909	3400	-20.29	20240524	2475	9.49	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
96	20241016	090431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2710	-5	5	-0.18	21802915	8049	1.52	2715	2715	2690	3525	1905	2715	2708.77	3.74	-3212	2895	2805	2730	2640	2565	2850	2685	329	810	500	2000	5	1	65145845	1765	6.66	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	3400	-20.29	20240524	2475	9.49	20240909	3400	-20.29	20240524	2475	9.49	20240909	1.59	N	035810	500	329 억	2436037	N	N	9	N	N
97	20241015	160427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2715	65	2	2.45	1442377150	525357	896.39	2655	2820	2655	3445	1855	2650	2745.56	3.74	5	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1769	6.67	0.30	12	0.81	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	3400	-20.15	20240524	2475	9.70	20240909	3400	-20.15	20240524	2475	9.70	20240909	1.58	N	035810	500	329 억	2435893	N	N	9	N	N
98	20241015	150432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2705	55	2	2.08	1408156615	512721	874.83	2655	2820	2655	3445	1855	2650	2746.44	3.74	185	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1762	6.65	0.30	12	0.79	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
99	20241015	140431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	70	2	2.64	1310535100	476729	813.42	2655	2820	2655	3445	1855	2650	2749.01	3.74	-6190	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1772	6.68	0.30	12	0.73	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	3400	-20.00	20240524	2475	9.90	20240909	3400	-20.00	20240524	2475	9.90	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
100	20241015	130430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2740	90	2	3.40	1251314850	455017	776.37	2655	2820	2655	3445	1855	2650	2750.04	3.74	-8604	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1785	6.73	0.31	12	0.70	407.00	8968.00	3400	20240524	-19.41	2475	20240909	10.71	3400	-19.41	20240524	2475	10.71	20240909	3400	-19.41	20240524	2475	10.71	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
101	20241015	120429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2720	70	2	2.64	1185111940	430858	735.15	2655	2820	2655	3445	1855	2650	2750.59	3.74	-9433	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1772	6.68	0.30	12	0.66	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	3400	-20.00	20240524	2475	9.90	20240909	3400	-20.00	20240524	2475	9.90	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
102	20241015	110431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2745	95	2	3.58	1137056055	413261	705.13	2655	2820	2655	3445	1855	2650	2751.42	3.74	-9440	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1788	6.74	0.31	12	0.63	407.00	8968.00	3400	20240524	-19.26	2475	20240909	10.91	3400	-19.26	20240524	2475	10.91	20240909	3400	-19.26	20240524	2475	10.91	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
103	20241015	100431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2725	75	2	2.83	976076150	354602	605.04	2655	2820	2655	3445	1855	2650	2752.60	3.74	-14955	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1775	6.70	0.30	12	0.54	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	3400	-19.85	20240524	2475	10.10	20240909	3400	-19.85	20240524	2475	10.10	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
104	20241015	090429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	15	2	0.57	505360	190	0.32	2655	2665	2655	3445	1855	2650	2659.79	3.74	-78	2680	2665	2655	2640	2630	2662	2637	329	795	500	1960	5	1	65145845	1736	6.55	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.58	N	035810	500	329 억	2435893	N	N	12	N	N
105	20241014	160420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	-15	5	-0.56	155428455	58545	158.82	2650	2670	2645	3460	1870	2665	2654.85	3.75	-8927	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1726	6.51	0.30	12	0.09	407.00	8968.00	3400	20240524	-22.06	2475	20240909	7.07	3400	-22.06	20240524	2475	7.07	20240909	3400	-22.06	20240524	2475	7.07	20240909	1.58	N	035810	500	329 억	2444478	N	N	12	N	N
106	20241014	150425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	144979505	54610	148.14	2650	2670	2645	3460	1870	2665	2654.81	3.75	-8356	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.08	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
107	20241014	140425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-10	5	-0.38	109836030	41395	112.29	2650	2670	2645	3460	1870	2665	2653.36	3.75	-6262	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1730	6.52	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.91	2475	20240909	7.27	3400	-21.91	20240524	2475	7.27	20240909	3400	-21.91	20240524	2475	7.27	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
108	20241014	130425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-5	5	-0.19	63541155	23941	64.95	2650	2670	2645	3460	1870	2665	2654.07	3.75	-3824	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1733	6.54	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
109	20241014	120418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-10	5	-0.38	47762385	17998	48.82	2650	2670	2645	3460	1870	2665	2653.76	3.75	-2386	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1730	6.52	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.91	2475	20240909	7.27	3400	-21.91	20240524	2475	7.27	20240909	3400	-21.91	20240524	2475	7.27	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
110	20241014	110422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2650	-15	5	-0.56	45684690	17215	46.70	2650	2670	2645	3460	1870	2665	2653.77	3.75	-2181	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1726	6.51	0.30	12	0.03	407.00	8968.00	3400	20240524	-22.06	2475	20240909	7.07	3400	-22.06	20240524	2475	7.07	20240909	3400	-22.06	20240524	2475	7.07	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
111	20241014	100422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	21427750	8070	21.89	2650	2670	2650	3460	1870	2665	2655.23	3.75	-986	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
112	20241014	090424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-5	5	-0.19	8409335	3171	8.60	2650	2670	2650	3460	1870	2665	2651.92	3.75	-438	2695	2680	2665	2650	2635	2687	2657	329	795	500	1970	5	1	65145845	1733	6.54	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.58	N	035810	500	329 억	2444478	N	N	0	N	N
113	20241011	160415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	5	2	0.19	98311105	36863	161.40	2660	2680	2650	3455	1865	2660	2666.93	3.76	-2122	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1736	6.55	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
114	20241011	150421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	5	2	0.19	82731490	31017	135.80	2660	2680	2650	3455	1865	2660	2667.30	3.76	-2076	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1736	6.55	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
115	20241011	140421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	5	2	0.19	52999245	19838	86.86	2660	2680	2660	3455	1865	2660	2671.60	3.76	-1608	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1736	6.55	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
116	20241011	130423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	15	2	0.56	42507105	15908	69.65	2660	2680	2660	3455	1865	2660	2672.06	3.76	-1492	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1743	6.57	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
117	20241011	120420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	15	2	0.56	28679810	10733	46.99	2660	2680	2660	3455	1865	2660	2672.11	3.76	-1295	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1743	6.57	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
118	20241011	110419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	10	2	0.38	18700505	6997	30.63	2660	2680	2660	3455	1865	2660	2672.65	3.76	-1099	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1739	6.56	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
119	20241011	100426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	10	2	0.38	7350945	2750	12.04	2660	2680	2660	3455	1865	2660	2673.07	3.76	-520	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1739	6.56	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
120	20241011	090422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	15	2	0.56	1019245	383	1.68	2660	2675	2660	3455	1865	2660	2661.21	3.76	-34	2683	2671	2658	2646	2633	2665	2640	329	795	500	1960	5	1	65145845	1743	6.57	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.58	N	035810	500	329 억	2446340	N	N	0	N	N
121	20241010	160429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-5	5	-0.19	60738660	22840	76.34	2665	2670	2645	3460	1870	2665	2659.27	3.76	-5309	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1733	6.54	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
122	20241010	150435	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-5	5	-0.19	45054950	16949	56.65	2665	2670	2645	3460	1870	2665	2658.26	3.76	-4359	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1733	6.54	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
123	20241010	140433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	43543470	16381	54.75	2665	2670	2645	3460	1870	2665	2658.16	3.76	-4359	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
124	20241010	130431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-5	5	-0.19	40172345	15113	50.51	2665	2670	2645	3460	1870	2665	2658.12	3.76	-4147	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1733	6.54	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
125	20241010	120432	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	40007405	15051	50.30	2665	2670	2645	3460	1870	2665	2658.11	3.76	-4090	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
126	20241010	110430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-10	5	-0.38	30840290	11605	38.79	2665	2670	2645	3460	1870	2665	2657.48	3.76	-3796	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1730	6.52	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.91	2475	20240909	7.27	3400	-21.91	20240524	2475	7.27	20240909	3400	-21.91	20240524	2475	7.27	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
127	20241010	100431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	18255910	6869	22.96	2665	2670	2645	3460	1870	2665	2657.70	3.76	-2041	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
128	20241010	090430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	714370	268	0.90	2665	2670	2665	3460	1870	2665	2665.61	3.76	-15	2695	2680	2665	2650	2635	2672	2642	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2451504	N	N	0	N	N
129	20241008	160428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	79412555	29769	82.61	2670	2680	2650	3475	1875	2675	2667.63	3.78	-11097	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
130	20241008	150431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	73364045	27496	76.30	2670	2680	2650	3475	1875	2675	2668.17	3.78	-10757	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
131	20241008	140431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	54505880	20421	56.67	2670	2680	2650	3475	1875	2675	2669.11	3.78	-8060	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
132	20241008	130430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	0	3	0.00	33733055	12652	35.11	2670	2675	2650	3475	1875	2675	2666.22	3.78	-6853	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
133	20241008	120430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-5	5	-0.19	28219205	10589	29.39	2670	2675	2650	3475	1875	2675	2664.95	3.78	-6188	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1739	6.56	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
134	20241008	110429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	20137335	7556	20.97	2670	2675	2650	3475	1875	2675	2665.08	3.78	-3950	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
135	20241008	100431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	0	3	0.00	8959805	3365	9.34	2670	2675	2650	3475	1875	2675	2662.64	3.78	-1336	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
136	20241008	090429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-20	5	-0.75	2222210	837	2.32	2670	2670	2650	3475	1875	2675	2654.92	3.78	91	2691	2682	2666	2657	2641	2687	2662	329	800	500	1970	5	1	65145845	1730	6.52	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.91	2475	20240909	7.27	3400	-21.91	20240524	2475	7.27	20240909	3400	-21.91	20240524	2475	7.27	20240909	1.62	N	035810	500	329 억	2462278	N	N	0	N	N
137	20241007	160427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	0	3	0.00	93236725	35071	61.07	2675	2675	2650	3475	1875	2675	2658.51	3.79	-5156	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
138	20241007	150417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	85461100	32152	55.98	2675	2675	2650	3475	1875	2675	2658.03	3.79	-4502	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
139	20241007	140436	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2655	-20	5	-0.75	60571525	22777	39.66	2675	2675	2650	3475	1875	2675	2659.33	3.79	-4165	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1730	6.52	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.91	2475	20240909	7.27	3400	-21.91	20240524	2475	7.27	20240909	3400	-21.91	20240524	2475	7.27	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
140	20241007	130421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	32478645	12190	21.23	2675	2675	2650	3475	1875	2675	2664.37	3.79	-2449	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
141	20241007	120445	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-15	5	-0.56	29843090	11200	19.50	2675	2675	2650	3475	1875	2675	2664.56	3.79	-1580	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1733	6.54	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
142	20241007	110416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2665	-10	5	-0.37	26608370	9984	17.38	2675	2675	2650	3475	1875	2675	2665.10	3.79	-1425	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
143	20241007	100415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-5	5	-0.19	9581990	3596	6.26	2675	2675	2650	3475	1875	2675	2664.62	3.79	-185	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1739	6.56	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
144	20241007	090355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	0	3	0.00	3367835	1260	2.19	2675	2675	2650	3475	1875	2675	2672.88	3.79	7	2718	2696	2673	2651	2628	2707	2662	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.60	N	035810	500	329 억	2467146	N	N	0	N	N
145	20241004	160403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2675	-10	5	-0.37	153000930	57427	91.57	2670	2695	2650	3490	1880	2685	2664.16	3.81	-15469	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1743	6.57	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
146	20241004	150405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-25	5	-0.93	97011320	36333	57.94	2670	2695	2655	3490	1880	2685	2669.94	3.81	-13385	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1733	6.54	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
147	20241004	140406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2660	-25	5	-0.93	81386090	30451	48.56	2670	2695	2655	3490	1880	2685	2672.57	3.81	-10876	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1733	6.54	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.76	2475	20240909	7.47	3400	-21.76	20240524	2475	7.47	20240909	3400	-21.76	20240524	2475	7.47	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
148	20241004	130406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-15	5	-0.56	73242255	27389	43.67	2670	2695	2660	3490	1880	2685	2674.03	3.81	-9181	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1739	6.56	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
149	20241004	120404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-15	5	-0.56	63619780	23774	37.91	2670	2695	2660	3490	1880	2685	2675.91	3.81	-7803	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1739	6.56	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
150	20241004	110404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-5	5	-0.19	40138870	14972	23.87	2670	2695	2670	3490	1880	2685	2680.85	3.81	-4413	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1746	6.58	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
151	20241004	100402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	5	2	0.19	10479980	3908	6.23	2670	2695	2670	3490	1880	2685	2681.41	3.81	-2528	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1752	6.61	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
152	20241004	090401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2670	-15	5	-0.56	2418675	904	1.44	2670	2685	2670	3490	1880	2685	2671.16	3.81	-37	2718	2701	2683	2666	2648	2692	2657	329	805	500	1980	5	1	65145845	1739	6.56	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.61	N	035810	500	329 억	2482251	N	N	0	N	N
153	20241002	160401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	-20	5	-0.74	167892905	62671	136.15	2700	2700	2665	3515	1895	2705	2678.95	3.83	-11199	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1749	6.60	0.30	12	0.10	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	3400	-21.03	20240524	2475	8.48	20240909	3400	-21.03	20240524	2475	8.48	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
154	20241002	150407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2685	-20	5	-0.74	161881890	60432	131.29	2700	2700	2665	3515	1895	2705	2678.74	3.83	-10869	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1749	6.60	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	3400	-21.03	20240524	2475	8.48	20240909	3400	-21.03	20240524	2475	8.48	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
155	20241002	140405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-15	5	-0.55	137279655	51263	111.37	2700	2700	2665	3515	1895	2705	2677.94	3.83	-10500	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1752	6.61	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
156	20241002	130403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2690	-15	5	-0.55	117605730	43927	95.43	2700	2700	2665	3515	1895	2705	2677.29	3.83	-8448	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1752	6.61	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
157	20241002	120400	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2695	-10	5	-0.37	107375195	40130	87.18	2700	2700	2665	3515	1895	2705	2675.68	3.83	-8600	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1756	6.62	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
158	20241002	110357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-25	5	-0.92	81662460	30569	66.41	2700	2700	2665	3515	1895	2705	2671.40	3.83	-8071	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1746	6.58	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
159	20241002	100355	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-25	5	-0.92	60357910	22586	49.07	2700	2700	2665	3515	1895	2705	2672.34	3.83	-4456	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1746	6.58	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N
160	20241002	090354	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2680	-25	5	-0.92	9342600	3475	7.55	2700	2700	2680	3515	1895	2705	2688.47	3.83	672	2748	2726	2703	2681	2658	2715	2670	329	810	500	2000	5	1	65145845	1746	6.58	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.62	N	035810	500	329 억	2492808	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History